Skip to main content

DB US Dollar Index Bearish -1X Fund Invesco (NY: UDN )

18.00 -0.02 (-0.14%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.90 18.99 18.83 18.97 161,141 +0.08(+0.43%)
Feb 27, 2020 18.89 18.93 18.84 18.88 32,099 +0.09(+0.50%)
Feb 26, 2020 18.77 18.79 18.71 18.79 15,234 +0.00(+0.03%)
Feb 25, 2020 18.73 18.82 18.72 18.79 24,767 +0.05(+0.27%)
Feb 24, 2020 18.74 18.76 18.68 18.73 44,572 +0.01(+0.06%)
Feb 21, 2020 18.63 18.75 18.63 18.72 27,033 +0.12(+0.66%)
Feb 20, 2020 18.67 18.67 18.60 18.60 18,091 -0.07(-0.36%)
Feb 19, 2020 18.70 18.70 18.63 18.67 12,477 -0.03(-0.17%)
Feb 18, 2020 18.68 18.74 18.68 18.70 22,345 -0.07(-0.35%)
Feb 14, 2020 18.79 18.79 18.76 18.77 11,131 -0.00(-0.03%)
Feb 13, 2020 18.78 18.81 18.76 18.77 26,353 -0.02(-0.10%)
Feb 12, 2020 18.83 18.83 18.79 18.79 19,675 -0.04(-0.23%)
Feb 11, 2020 18.82 18.85 18.81 18.83 23,677 +0.01(+0.07%)
Feb 10, 2020 18.81 18.85 18.80 18.82 74,051 -0.03(-0.15%)
Feb 07, 2020 18.88 18.90 18.85 18.85 18,870 -0.03(-0.15%)
Feb 06, 2020 18.93 18.93 18.87 18.87 20,607 -0.05(-0.27%)
Feb 05, 2020 18.95 18.95 18.92 18.93 20,017 -0.06(-0.32%)
Feb 04, 2020 19.02 19.02 18.99 18.99 21,749 -0.04(-0.20%)
Feb 03, 2020 19.04 19.04 19.01 19.03 221,892 -0.08(-0.42%)
Jan 31, 2020 19.09 19.12 19.04 19.11 114,177 +0.08(+0.42%)
Jan 30, 2020 19.01 19.04 18.99 19.03 69,878 +0.04(+0.21%)
Jan 29, 2020 18.98 19.01 18.95 18.99 54,858 -0.01(-0.03%)
Jan 28, 2020 18.96 19.00 18.96 18.99 16,520 -0.03(-0.14%)
Jan 27, 2020 19.00 19.04 18.99 19.02 33,616 -0.01(-0.05%)
Jan 24, 2020 19.05 19.05 19.02 19.03 73,255 -0.03(-0.17%)
Jan 23, 2020 19.07 19.10 19.04 19.06 35,568 -0.03(-0.16%)
Jan 22, 2020 19.10 19.12 19.07 19.09 21,291 +0.00(+0.00%)
Jan 21, 2020 19.10 19.10 19.08 19.09 71,577 +0.01(+0.07%)
Jan 17, 2020 19.12 19.12 19.07 19.08 54,703 -0.06(-0.31%)
Jan 16, 2020 19.20 19.20 19.13 19.14 98,945 -0.04(-0.20%)
Jan 15, 2020 19.20 19.20 19.16 19.18 37,037 +0.03(+0.15%)
Jan 14, 2020 19.12 19.18 19.12 19.15 69,558 +0.00(+0.00%)
Jan 13, 2020 19.17 19.18 19.14 19.15 21,761 -0.00(-0.01%)
Jan 10, 2020 19.14 19.17 19.12 19.15 120,432 +0.01(+0.07%)
Jan 09, 2020 19.17 19.17 19.12 19.14 41,446 -0.03(-0.18%)
Jan 08, 2020 19.20 19.21 19.15 19.17 153,885 -0.06(-0.32%)
Jan 07, 2020 19.23 19.23 19.19 19.23 28,481 -0.04(-0.23%)
Jan 06, 2020 19.27 19.29 19.26 19.28 11,237 +0.04(+0.23%)
Jan 03, 2020 19.20 19.26 19.20 19.23 27,775 -0.02(-0.12%)
Jan 02, 2020 19.29 19.30 19.22 19.26 27,345 -0.08(-0.44%)
Dec 31, 2019 19.36 19.36 19.32 19.34 99,017 +0.09(+0.46%)
Dec 30, 2019 19.25 19.30 19.24 19.25 152,203 +0.04(+0.22%)
Dec 27, 2019 19.22 19.24 19.20 19.21 157,643 +0.04(+0.22%)
Dec 26, 2019 19.11 19.17 19.10 19.17 175,047 +0.06(+0.30%)
Dec 24, 2019 19.12 19.13 19.09 19.11 119,690 -0.08(-0.44%)
Dec 23, 2019 19.12 19.20 19.06 19.20 106,982 +0.09(+0.46%)
Dec 20, 2019 19.14 19.15 19.09 19.11 41,277 -0.06(-0.29%)
Dec 19, 2019 19.16 19.17 19.14 19.16 82,440 +0.00(+0.00%)
Dec 18, 2019 19.18 19.18 19.15 19.16 21,448 -0.03(-0.15%)
Dec 17, 2019 19.16 19.21 19.16 19.19 19,982 -0.02(-0.10%)
Dec 16, 2019 19.25 19.25 19.21 19.21 10,388 +0.02(+0.10%)
Dec 13, 2019 19.26 19.26 19.19 19.19 19,778 +0.00(+0.00%)
Dec 12, 2019 19.23 19.23 19.14 19.19 44,651 +0.01(+0.05%)
Dec 11, 2019 19.12 19.23 19.12 19.18 32,409 +0.05(+0.24%)
Dec 10, 2019 19.13 19.15 19.13 19.14 44,773 +0.02(+0.10%)
Dec 09, 2019 19.10 19.12 19.08 19.12 10,803 +0.01(+0.05%)
Dec 06, 2019 19.14 19.14 19.07 19.11 9,996 -0.04(-0.19%)
Dec 05, 2019 19.15 19.15 19.13 19.15 23,479 +0.06(+0.29%)
Dec 04, 2019 19.13 19.15 19.09 19.09 26,477 +0.01(+0.05%)
Dec 03, 2019 19.11 19.12 19.08 19.08 56,988 +0.02(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.